Ground Rents Income Fund (GRIO) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ground Rents Income Fund

Date Open High Low Close* Volume
01/06/2020 82.00p 82.00p 80.04p 82.00p 99683
01/06/2020 82.00p 82.00p 80.04p 82.00p 99683
27/05/2020 83.00p 86.00p 80.00p 83.00p 58390
26/05/2020 82.00p 83.00p 78.10p 83.00p 164842
22/05/2020 81.00p 86.00p 78.00p 82.00p 289283
21/05/2020 76.00p 82.60p 74.86p 81.00p 810379
20/05/2020 76.00p 77.00p 74.68p 75.75p 65326
19/05/2020 76.00p 76.00p 75.50p 75.75p 10000
18/05/2020 76.00p 77.00p 72.00p 75.75p 70900
15/05/2020 77.00p 77.00p 74.06p 76.00p 5935
14/05/2020 79.50p 79.50p 74.06p 77.00p 23931
13/05/2020 79.25p 81.29p 74.00p 79.25p 16773
12/05/2020 79.25p 82.50p 75.00p 78.75p 44485
11/05/2020 79.25p 79.25p 75.00p 78.75p 103840
07/05/2020 79.75p 79.75p 75.00p 78.75p 278272
06/05/2020 79.00p 82.44p 77.00p 79.25p 139308
01/05/2020 74.50p 77.00p 72.00p 73.50p 317268
30/04/2020 74.50p 74.90p 72.51p 74.00p 178375
29/04/2020 74.50p 76.50p 72.00p 74.50p 118117
28/04/2020 74.50p 77.00p 72.00p 74.00p 50193
27/04/2020 73.50p 77.00p 73.50p 74.00p 179694
24/04/2020 73.50p 76.93p 71.10p 73.50p 44200
23/04/2020 73.50p 73.50p 73.50p 73.50p 317915
22/04/2020 73.50p 73.50p 70.00p 73.50p 3550
21/04/2020 73.50p 75.93p 72.45p 73.50p 97172
20/04/2020 73.50p 77.00p 72.45p 73.50p 30518
17/04/2020 73.50p 77.00p 71.18p 73.50p 37028
16/04/2020 73.50p 77.00p 70.00p 73.50p 31310
15/04/2020 73.50p 77.00p 72.30p 73.50p 47719
14/04/2020 71.00p 76.00p 71.00p 73.75p 48185
09/04/2020 71.00p 77.00p 71.00p 71.00p 8270
08/04/2020 71.00p 74.00p 68.96p 71.00p 5423
07/04/2020 71.00p 74.00p 69.25p 71.00p 17500
06/04/2020 71.00p 74.00p 68.96p 71.00p 53705
03/04/2020 71.00p 71.00p 68.00p 71.00p 152851
02/04/2020 71.00p 74.00p 71.00p 71.00p 37014
01/04/2020 71.00p 74.00p 68.00p 71.00p 37913
31/03/2020 70.25p 74.25p 68.50p 71.00p 185083
30/03/2020 70.00p 72.04p 68.50p 70.25p 94048
27/03/2020 69.50p 72.00p 67.30p 70.00p 27224
26/03/2020 69.00p 70.60p 67.00p 69.00p 60426
25/03/2020 69.00p 70.60p 69.00p 69.50p 54006
24/03/2020 68.50p 70.00p 67.00p 68.50p 123203
23/03/2020 69.00p 69.60p 67.00p 68.50p 73965
20/03/2020 69.00p 69.71p 67.00p 69.00p 40631
19/03/2020 69.00p 69.02p 64.00p 69.00p 66826
18/03/2020 69.00p 69.50p 68.50p 69.50p 33676
17/03/2020 80.00p 80.00p 68.00p 69.50p 99038
16/03/2020 80.00p 80.00p 78.37p 78.50p 61713
13/03/2020 80.75p 82.00p 79.50p 80.00p 46427
12/03/2020 79.75p 80.00p 79.50p 79.75p 59086
11/03/2020 81.50p 81.69p 79.50p 81.25p 28642
10/03/2020 83.00p 83.48p 80.03p 81.50p 23130
09/03/2020 85.50p 85.50p 81.00p 83.00p 31519
06/03/2020 86.00p 87.00p 84.03p 85.50p 82731
05/03/2020 87.75p 89.00p 86.00p 86.00p 16728
04/03/2020 88.00p 88.97p 86.00p 87.50p 51593
03/03/2020 88.00p 89.00p 87.50p 87.50p 1911
02/03/2020 88.00p 88.97p 86.00p 87.50p 12029
28/02/2020 88.75p 89.00p 80.00p 87.50p 51384
27/02/2020 91.00p 91.00p 86.00p 88.75p 98477
26/02/2020 91.00p 92.56p 89.00p 91.00p 52393
25/02/2020 91.50p 93.00p 90.25p 91.00p 18962
24/02/2020 91.50p 91.50p 90.00p 91.50p 13462
21/02/2020 92.50p 92.67p 90.00p 91.50p 103790
20/02/2020 92.50p 93.67p 91.00p 92.50p 47796
19/02/2020 92.50p 93.67p 91.18p 92.50p 31347
18/02/2020 92.50p 94.00p 91.18p 92.50p 52949
17/02/2020 92.50p 92.50p 91.24p 92.50p 45253
14/02/2020 92.50p 94.00p 91.24p 92.50p 50050
13/02/2020 92.50p 94.00p 91.24p 92.50p 59063
12/02/2020 92.50p 94.00p 91.22p 92.50p 68269
11/02/2020 92.50p 92.50p 92.09p 92.50p 10803
10/02/2020 92.50p 92.50p 91.00p 92.50p 23457
07/02/2020 92.50p 92.50p 91.20p 92.50p 4000
06/02/2020 92.50p 94.00p 91.18p 92.50p 38566
05/02/2020 92.75p 94.00p 91.70p 92.75p 13277
04/02/2020 92.50p 94.00p 92.10p 92.75p 21261
03/02/2020 92.50p 92.50p 91.50p 92.50p 39111
31/01/2020 92.50p 92.50p 92.25p 92.50p 23942
30/01/2020 92.50p 92.50p 92.20p 92.50p 588
29/01/2020 92.50p 92.50p 91.00p 92.50p 10526
28/01/2020 92.25p 94.00p 91.20p 92.50p 33698
27/01/2020 92.75p 92.75p 91.94p 92.25p 118304
24/01/2020 92.75p 92.75p 92.44p 92.75p 23162
23/01/2020 92.75p 94.00p 91.50p 92.75p 49441
22/01/2020 92.75p 94.00p 92.45p 92.75p 38872
21/01/2020 92.50p 92.75p 92.43p 92.75p 29504
20/01/2020 92.50p 92.50p 92.50p 92.50p 51995
17/01/2020 92.50p 92.50p 91.25p 92.50p 9062
16/01/2020 92.50p 94.00p 92.26p 92.50p 38794
15/01/2020 92.50p 92.50p 92.26p 92.50p 8150
14/01/2020 92.50p 94.00p 92.26p 92.50p 36924
13/01/2020 92.50p 92.50p 92.50p 92.50p 24359
10/01/2020 92.25p 94.00p 92.25p 92.50p 35921
09/01/2020 92.50p 92.50p 91.85p 92.25p 31131
08/01/2020 92.50p 94.00p 92.50p 92.50p 19522
07/01/2020 92.00p 92.96p 92.00p 92.50p 125182
06/01/2020 92.25p 93.97p 90.92p 92.00p 294657
03/01/2020 92.00p 93.96p 91.61p 92.25p 48034
02/01/2020 92.00p 92.96p 90.48p 92.00p 11750
31/12/2019 92.00p 92.00p 92.00p 92.00p 0
30/12/2019 92.00p 92.96p 91.25p 92.00p 28824
27/12/2019 92.00p 94.00p 91.25p 92.00p 36180
24/12/2019 92.00p 92.00p 91.25p 92.00p 4125
23/12/2019 92.00p 92.96p 91.25p 92.00p 284975
20/12/2019 92.00p 92.00p 91.13p 92.00p 9478
19/12/2019 92.00p 92.96p 91.00p 92.00p 178437
18/12/2019 92.00p 93.50p 91.13p 92.00p 201178
17/12/2019 92.00p 93.96p 91.12p 92.00p 27947
16/12/2019 92.00p 94.00p 91.11p 92.00p 59138
13/12/2019 92.00p 93.96p 90.24p 92.00p 454303
12/12/2019 92.00p 93.96p 91.20p 92.00p 5990
11/12/2019 92.00p 92.00p 91.11p 92.00p 6764
10/12/2019 93.25p 93.25p 92.00p 92.00p 33704
09/12/2019 93.25p 93.82p 92.50p 93.25p 25446
06/12/2019 93.25p 93.80p 92.51p 93.25p 33288
05/12/2019 93.25p 93.80p 92.36p 93.25p 29378
04/12/2019 93.25p 94.50p 92.51p 93.25p 30468
03/12/2019 93.50p 95.00p 92.46p 93.25p 58841
02/12/2019 93.50p 94.18p 92.45p 93.50p 27504
29/11/2019 93.50p 95.00p 92.42p 93.50p 23982
28/11/2019 93.50p 95.00p 93.50p 93.50p 25584
27/11/2019 93.50p 95.00p 92.36p 93.50p 30214
26/11/2019 93.50p 95.00p 92.35p 93.50p 22071
25/11/2019 93.50p 93.50p 92.33p 93.50p 14096
22/11/2019 93.50p 94.97p 92.32p 93.50p 34019
21/11/2019 93.50p 94.97p 92.33p 93.50p 69554
20/11/2019 93.00p 93.98p 93.00p 93.50p 1551
19/11/2019 93.00p 93.90p 92.00p 93.00p 32318
18/11/2019 93.00p 93.90p 92.78p 93.00p 47179
15/11/2019 93.00p 94.00p 93.00p 93.00p 7901
14/11/2019 93.00p 93.36p 92.12p 93.00p 8023
13/11/2019 93.00p 93.98p 93.00p 93.00p 8784
12/11/2019 93.00p 93.37p 93.00p 93.00p 17051
11/11/2019 93.00p 94.00p 93.00p 93.00p 53228
08/11/2019 93.00p 94.00p 93.00p 93.00p 1748308
07/11/2019 93.00p 94.00p 93.00p 93.00p 37524
06/11/2019 93.00p 94.00p 93.00p 93.00p 20270
05/11/2019 93.00p 94.00p 92.00p 93.00p 108552
04/11/2019 93.00p 93.32p 92.00p 93.00p 70750
01/11/2019 93.00p 94.00p 93.00p 93.00p 74352
31/10/2019 92.00p 94.75p 92.00p 93.00p 18426
30/10/2019 92.00p 93.96p 92.00p 92.00p 33249
29/10/2019 92.00p 94.00p 92.00p 92.00p 11458
28/10/2019 92.00p 94.00p 92.00p 92.00p 24696
25/10/2019 92.00p 94.00p 90.53p 92.00p 81468
24/10/2019 90.00p 92.00p 90.00p 92.00p 11530
23/10/2019 90.00p 90.42p 90.00p 90.00p 12456
22/10/2019 90.00p 92.00p 90.00p 90.00p 36810
21/10/2019 90.00p 90.42p 90.00p 90.00p 510
18/10/2019 90.00p 91.76p 90.00p 90.00p 5046
17/10/2019 90.00p 92.50p 88.00p 90.00p 40473
16/10/2019 89.00p 92.00p 89.00p 90.00p 39156
15/10/2019 89.00p 91.00p 89.00p 89.00p 6455
14/10/2019 89.00p 91.75p 85.50p 85.50p 48096
11/10/2019 88.50p 89.82p 88.50p 88.50p 9551
10/10/2019 88.50p 90.00p 88.50p 88.50p 8712
09/10/2019 88.50p 90.00p 88.32p 88.50p 83614
08/10/2019 87.75p 89.82p 87.75p 88.50p 14894
07/10/2019 87.75p 89.00p 87.58p 87.75p 29030
04/10/2019 87.75p 87.75p 87.50p 87.75p 23390
03/10/2019 87.75p 89.00p 87.52p 87.75p 129178
02/10/2019 87.75p 87.75p 87.51p 87.75p 31881
01/10/2019 87.75p 89.00p 87.75p 87.75p 22000
30/09/2019 87.75p 88.00p 87.75p 87.75p 5000
27/09/2019 87.75p 89.25p 87.00p 87.25p 34125
26/09/2019 87.50p 89.00p 86.52p 87.25p 65123
25/09/2019 84.00p 87.00p 84.00p 87.00p 201628
24/09/2019 84.00p 84.55p 84.00p 84.00p 2361865
23/09/2019 83.50p 84.00p 83.49p 84.00p 7368
20/09/2019 82.00p 84.00p 82.00p 83.00p 33000
19/09/2019 82.00p 84.00p 81.88p 82.00p 31932
18/09/2019 82.00p 84.80p 82.00p 82.00p 44700
17/09/2019 81.50p 82.70p 81.50p 82.00p 260450
16/09/2019 81.00p 81.88p 81.00p 81.50p 48055
13/09/2019 80.00p 81.49p 80.00p 81.00p 181706
12/09/2019 80.00p 81.60p 78.00p 80.00p 56849
11/09/2019 80.00p 80.32p 80.00p 80.00p 20000
10/09/2019 81.00p 81.65p 80.00p 80.00p 15722
09/09/2019 81.00p 81.66p 80.30p 81.00p 20896
06/09/2019 82.00p 82.00p 80.00p 81.00p 36776
05/09/2019 81.50p 81.88p 80.00p 81.00p 35883
04/09/2019 81.00p 81.66p 80.15p 81.00p 169119
03/09/2019 81.00p 81.67p 81.00p 81.00p 728
02/09/2019 81.00p 82.00p 80.24p 81.00p 25997
30/08/2019 81.00p 81.00p 80.51p 81.00p 6000
29/08/2019 81.00p 81.00p 80.24p 81.00p 1000
28/08/2019 81.00p 81.70p 80.51p 81.00p 40314
27/08/2019 80.75p 82.00p 80.00p 81.00p 133846
23/08/2019 79.00p 80.75p 79.00p 80.75p 697477
22/08/2019 79.00p 79.88p 78.22p 79.00p 37289
21/08/2019 78.50p 79.00p 78.22p 79.00p 2061
20/08/2019 78.75p 80.00p 77.50p 78.50p 81911
19/08/2019 78.75p 79.85p 77.78p 78.75p 118325
16/08/2019 78.75p 79.37p 77.53p 78.75p 31732
15/08/2019 78.75p 78.75p 77.53p 78.75p 104476
14/08/2019 78.75p 78.75p 77.50p 78.75p 14212
13/08/2019 78.75p 80.00p 77.50p 78.75p 62151
12/08/2019 78.75p 78.75p 77.50p 78.75p 40021

*Close Price adjusted for both dividends and splits